Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 21.09 | 21.09 | 20.77 | 20.96 | 1,676,895 | -0.22(-1.03%) |
Jan 29, 2015 | 21.08 | 21.28 | 20.93 | 21.18 | 1,663,928 | +0.06(+0.29%) |
Jan 28, 2015 | 21.04 | 21.29 | 20.83 | 21.12 | 2,100,086 | +0.06(+0.27%) |
Jan 27, 2015 | 22.09 | 22.18 | 21.02 | 21.06 | 3,071,358 | -1.64(-7.24%) |
Jan 26, 2015 | 22.36 | 22.71 | 22.26 | 22.70 | 1,260,729 | -0.04(-0.17%) |
Jan 23, 2015 | 22.94 | 22.95 | 22.70 | 22.74 | 498,410 | -0.20(-0.86%) |
Jan 22, 2015 | 22.88 | 23.01 | 22.52 | 22.94 | 782,113 | +0.24(+1.08%) |
Jan 21, 2015 | 22.21 | 22.76 | 22.12 | 22.70 | 688,241 | +0.48(+2.15%) |
Jan 20, 2015 | 22.34 | 22.48 | 22.09 | 22.22 | 1,346,471 | -0.10(-0.45%) |
Jan 16, 2015 | 22.35 | 22.48 | 22.10 | 22.32 | 1,777,167 | -0.11(-0.47%) |
Jan 15, 2015 | 22.70 | 22.78 | 22.38 | 22.43 | 1,237,029 | -0.09(-0.38%) |
Jan 14, 2015 | 22.53 | 22.70 | 22.31 | 22.51 | 797,252 | -0.29(-1.27%) |
Jan 13, 2015 | 23.24 | 23.64 | 22.62 | 22.80 | 1,168,914 | -0.27(-1.17%) |
Jan 12, 2015 | 23.23 | 23.37 | 22.86 | 23.07 | 771,893 | -0.18(-0.77%) |
Jan 09, 2015 | 23.55 | 23.64 | 23.23 | 23.25 | 547,029 | -0.30(-1.26%) |
Jan 08, 2015 | 23.25 | 23.57 | 23.25 | 23.55 | 478,588 | +0.38(+1.64%) |
Jan 07, 2015 | 23.11 | 23.17 | 22.86 | 23.16 | 747,738 | +0.28(+1.22%) |
Jan 06, 2015 | 23.18 | 23.34 | 22.53 | 22.89 | 704,728 | -0.29(-1.26%) |
Jan 05, 2015 | 23.56 | 23.56 | 22.82 | 23.18 | 1,104,766 | -0.37(-1.57%) |
Jan 02, 2015 | 23.59 | 23.88 | 23.19 | 23.55 | 472,613 | +0.05(+0.21%) |
Dec 31, 2014 | 23.73 | 23.50 | 23.50 | 23.50 | 629,200 | -0.17(-0.72%) |
Dec 30, 2014 | 23.79 | 23.88 | 23.57 | 23.67 | 469,904 | -0.17(-0.71%) |
Dec 29, 2014 | 23.84 | 24.07 | 23.72 | 23.84 | 380,011 | -0.03(-0.11%) |
Dec 26, 2014 | 23.78 | 24.01 | 23.78 | 23.86 | 259,971 | +0.19(+0.82%) |
Dec 24, 2014 | 23.68 | 23.67 | 23.67 | 23.67 | 210,529 | -0.01(-0.02%) |
Dec 23, 2014 | 23.45 | 23.82 | 23.33 | 23.68 | 515,149 | +0.33(+1.41%) |
Dec 22, 2014 | 23.16 | 23.36 | 23.07 | 23.35 | 714,149 | +0.21(+0.90%) |
Dec 19, 2014 | 23.16 | 23.33 | 23.09 | 23.14 | 2,049,041 | -0.03(-0.13%) |
Dec 18, 2014 | 22.81 | 23.18 | 22.61 | 23.17 | 739,280 | +0.70(+3.13%) |
Dec 17, 2014 | 22.42 | 22.51 | 22.12 | 22.47 | 1,094,454 | +0.12(+0.55%) |
Dec 16, 2014 | 22.48 | 22.67 | 22.26 | 22.34 | 1,088,954 | -0.24(-1.05%) |
Dec 15, 2014 | 22.90 | 22.93 | 22.36 | 22.58 | 731,118 | -0.10(-0.45%) |
Dec 12, 2014 | 22.85 | 23.00 | 22.64 | 22.68 | 621,963 | -0.45(-1.95%) |
Dec 11, 2014 | 23.14 | 23.54 | 23.04 | 23.14 | 698,337 | +0.13(+0.57%) |
Dec 10, 2014 | 23.54 | 23.54 | 22.96 | 23.00 | 620,588 | -0.60(-2.56%) |
Dec 09, 2014 | 23.11 | 23.64 | 22.99 | 23.61 | 575,947 | +0.16(+0.68%) |
Dec 08, 2014 | 23.65 | 23.90 | 23.30 | 23.45 | 616,483 | -0.26(-1.10%) |
Dec 05, 2014 | 23.77 | 23.83 | 23.55 | 23.71 | 558,036 | -0.07(-0.28%) |
Dec 04, 2014 | 23.66 | 23.81 | 23.44 | 23.78 | 1,094,222 | +0.02(+0.09%) |
Dec 03, 2014 | 23.30 | 23.81 | 23.28 | 23.76 | 946,800 | +0.36(+1.55%) |
Dec 02, 2014 | 23.45 | 23.60 | 23.25 | 23.39 | 673,227 | -0.05(-0.22%) |
Dec 01, 2014 | 23.37 | 23.48 | 23.24 | 23.45 | 992,833 | -0.03(-0.12%) |
Nov 28, 2014 | 23.50 | 23.60 | 23.31 | 23.47 | 580,253 | -0.08(-0.32%) |
Nov 26, 2014 | 23.67 | 23.55 | 23.55 | 23.55 | 431,978 | -0.14(-0.61%) |
Nov 25, 2014 | 23.45 | 23.71 | 23.38 | 23.69 | 972,268 | +0.25(+1.07%) |
Nov 24, 2014 | 23.35 | 23.45 | 23.28 | 23.44 | 358,180 | +0.15(+0.63%) |
Nov 21, 2014 | 23.30 | 23.45 | 23.19 | 23.30 | 423,601 | +0.31(+1.35%) |
Nov 20, 2014 | 22.72 | 23.02 | 22.69 | 22.99 | 512,024 | +0.05(+0.22%) |
Nov 19, 2014 | 23.13 | 23.13 | 22.79 | 22.94 | 388,917 | -0.24(-1.02%) |
Nov 18, 2014 | 23.23 | 23.44 | 23.14 | 23.17 | 666,243 | +0.02(+0.08%) |
Nov 17, 2014 | 23.01 | 23.29 | 22.94 | 23.16 | 673,596 | +0.14(+0.62%) |
Nov 14, 2014 | 23.05 | 23.19 | 22.90 | 23.01 | 666,744 | -0.09(-0.37%) |
Nov 13, 2014 | 23.36 | 23.36 | 22.99 | 23.10 | 553,498 | -0.19(-0.83%) |
Nov 12, 2014 | 23.25 | 23.43 | 23.21 | 23.29 | 503,899 | -0.10(-0.44%) |
Nov 11, 2014 | 23.33 | 23.45 | 23.23 | 23.39 | 590,295 | +0.07(+0.31%) |
Nov 10, 2014 | 23.18 | 23.35 | 23.10 | 23.32 | 454,778 | +0.16(+0.71%) |
Nov 07, 2014 | 23.15 | 23.24 | 22.98 | 23.16 | 696,983 | -0.00(-0.01%) |
Nov 06, 2014 | 22.93 | 23.24 | 22.93 | 23.16 | 574,111 | +0.18(+0.79%) |
Nov 05, 2014 | 23.13 | 23.17 | 22.83 | 22.98 | 661,063 | +0.07(+0.31%) |
Nov 04, 2014 | 22.90 | 23.02 | 22.78 | 22.91 | 872,964 | -0.13(-0.56%) |